Anghami Inc. - Ordinary Shares (NQ: ANGH )

1.970 +0.150 (+8.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.7036 0.7299 0.6810 0.6810 14,080 +0.03(+4.45%)
Sep 28, 2023 0.6689 0.7400 0.6510 0.6520 15,817 -0.05(-6.99%)
Sep 27, 2023 0.6689 0.7500 0.6689 0.7010 4,081 -0.01(-1.96%)
Sep 26, 2023 0.7496 0.7500 0.6801 0.7150 3,539 +0.04(+6.72%)
Sep 25, 2023 0.7035 0.6765 0.6700 0.6700 8,087 +0.00(+0.00%)
Sep 22, 2023 0.7900 0.7900 0.6300 0.6700 29,608 +0.02(+3.06%)
Sep 21, 2023 0.8100 0.8100 0.6500 0.6501 115,243 -0.15(-18.74%)
Sep 20, 2023 0.9000 0.9000 0.8000 0.8000 17,274 -0.08(-9.08%)
Sep 19, 2023 0.8900 0.8999 0.7900 0.8799 11,575 +0.04(+4.24%)
Sep 18, 2023 0.8700 0.8900 0.7844 0.8441 5,520 +0.00(+0.37%)
Sep 15, 2023 0.8544 0.8900 0.7800 0.8410 15,458 -0.01(-1.57%)
Sep 14, 2023 0.8400 0.8820 0.7802 0.8544 5,028 -0.04(-3.99%)
Sep 13, 2023 0.8508 0.8900 0.7723 0.8899 2,378 +0.03(+3.49%)
Sep 12, 2023 0.8193 0.8999 0.7803 0.8599 5,649 +0.08(+10.20%)
Sep 11, 2023 0.8400 0.9100 0.7803 0.7803 24,724 -0.07(-8.74%)
Sep 08, 2023 0.8480 0.9090 0.8401 0.8550 12,014 +0.02(+1.79%)
Sep 07, 2023 0.8900 0.9400 0.8300 0.8400 33,315 -0.05(-5.94%)
Sep 06, 2023 0.8500 0.9500 0.8000 0.8930 67,519 +0.06(+7.59%)
Sep 05, 2023 0.8210 0.8879 0.8200 0.8300 9,636 +0.02(+2.55%)
Sep 01, 2023 0.9000 0.9000 0.7803 0.8094 49,852 -0.08(-9.07%)
Aug 31, 2023 0.9700 1.000 0.8500 0.8901 51,426 -0.11(-10.99%)
Aug 30, 2023 0.9500 1.020 0.9000 1.000 7,828 +0.07(+7.53%)
Aug 29, 2023 0.9800 1.040 0.9300 0.9300 14,606 -0.02(-2.11%)
Aug 28, 2023 1.000 1.000 0.9400 0.9500 21,359 +0.01(+1.06%)
Aug 25, 2023 0.9400 1.020 0.9400 0.9400 4,262 +0.01(+1.08%)
Aug 24, 2023 1.000 1.030 0.9300 0.9300 37,107 -0.04(-4.12%)
Aug 23, 2023 1.090 1.090 0.9700 0.9700 55,424 -0.11(-10.19%)
Aug 22, 2023 1.140 1.180 1.040 1.080 35,374 -0.06(-5.26%)
Aug 21, 2023 1.170 1.200 1.120 1.140 112,108 +0.00(+0.00%)
Aug 18, 2023 1.140 1.180 1.110 1.140 3,174 +0.01(+0.88%)
Aug 17, 2023 1.160 1.180 1.110 1.130 24,472 +0.01(+0.89%)
Aug 16, 2023 1.120 1.160 1.120 1.120 23,310 +0.00(+0.00%)
Aug 15, 2023 1.140 1.150 1.110 1.120 2,203 -0.01(-0.88%)
Aug 14, 2023 1.150 1.200 1.110 1.130 7,210 +0.00(+0.00%)
Aug 11, 2023 1.130 1.186 1.130 1.130 3,554 +0.00(+0.00%)
Aug 10, 2023 1.170 1.170 1.130 1.130 8,868 +0.00(+0.00%)
Aug 09, 2023 1.170 1.170 1.130 1.130 2,752 +0.00(+0.00%)
Aug 08, 2023 1.110 1.180 1.100 1.130 9,228 +0.03(+2.73%)
Aug 07, 2023 1.180 1.182 1.100 1.100 45,176 -0.07(-5.98%)
Aug 04, 2023 1.120 1.181 1.120 1.170 1,467 +0.04(+3.54%)
Aug 03, 2023 1.150 1.180 1.110 1.130 13,927 +0.03(+2.73%)
Aug 02, 2023 1.180 1.200 1.090 1.100 26,462 -0.06(-5.17%)
Aug 01, 2023 1.190 1.190 1.090 1.160 21,332 -0.03(-2.11%)
Jul 31, 2023 1.100 1.185 1.080 1.185 12,418 +0.06(+5.80%)
Jul 28, 2023 1.150 1.150 1.080 1.120 3,746 +0.04(+3.70%)
Jul 27, 2023 1.120 1.200 1.080 1.080 8,606 -0.02(-1.82%)
Jul 26, 2023 1.200 1.200 1.100 1.100 23,060 -0.06(-5.17%)
Jul 25, 2023 1.150 1.190 1.100 1.160 9,701 +0.03(+2.65%)
Jul 24, 2023 1.180 1.180 1.120 1.130 9,860 +0.00(+0.00%)
Jul 21, 2023 1.180 1.180 1.100 1.130 18,189 +0.05(+4.63%)
Jul 20, 2023 1.080 1.150 1.010 1.080 28,996 +0.04(+3.85%)
Jul 19, 2023 1.060 1.110 1.010 1.040 28,861 +0.03(+2.97%)
Jul 18, 2023 1.060 1.060 0.9858 1.010 30,758 -0.04(-3.81%)
Jul 17, 2023 1.080 1.185 0.9500 1.050 91,347 -0.03(-2.78%)
Jul 14, 2023 1.190 1.200 1.080 1.080 15,627 -0.02(-1.82%)
Jul 13, 2023 1.130 1.150 1.080 1.100 2,676 +0.00(+0.00%)
Jul 12, 2023 1.200 1.200 1.050 1.100 17,874 -0.03(-2.65%)
Jul 11, 2023 1.110 1.190 1.050 1.130 11,407 +0.03(+2.73%)
Jul 10, 2023 1.100 1.100 1.040 1.100 20,835 +0.00(+0.00%)
Jul 07, 2023 1.150 1.150 1.090 1.100 52,833 -0.05(-4.35%)
Jul 06, 2023 1.160 1.160 1.150 1.150 5,779 -0.01(-0.86%)
Jul 05, 2023 1.200 1.200 1.160 1.160 41,564 -0.04(-3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.